athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- Chemicals
- Technology
- Travel & Leisure
- Construction & Materials
- Consumer Products & Services
- Insurance
- Real Estate
- Health Care
- Energy
- Industrial Goods & Service
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Sep 29, 2022 | 9.78 | -1.21 | 11,587 | 9.98 | 9.78 | 113,824.98 | 79 | 9.98 |
| Sep 28, 2022 | 9.9 | -0.20 | 12,570 | 9.95 | 9.8 | 123,971.03 | 99 | 9.83 |
| Sep 27, 2022 | 9.92 | 1.54 | 18,829 | 10.14 | 9.82 | 187,003.19 | 108 | 9.97 |
| Sep 26, 2022 | 9.77 | -1.91 | 17,913 | 10.08 | 9.77 | 176,613.76 | 147 | 10.06 |
| Sep 23, 2022 | 9.96 | -0.60 | 55,011 | 10.14 | 9.86 | 546,636.32 | 225 | 10.02 |
| Sep 22, 2022 | 10.02 | 4.16 | 61,721 | 10.22 | 9.89 | 619,068.03 | 384 | 9.94 |
| Sep 21, 2022 | 9.62 | 0.00 | 17,049 | 9.7 | 9.34 | 161,865.59 | 187 | 9.5 |
| Sep 20, 2022 | 9.62 | -0.41 | 13,453 | 9.83 | 9.5 | 129,200.44 | 125 | 9.79 |
| Sep 19, 2022 | 9.66 | 0.00 | 10,374 | 9.66 | 9.56 | 100,160.34 | 43 | 9.66 |
| Sep 16, 2022 | 9.66 | -1.02 | 194,350 | 9.89 | 9.62 | 1,879,268.63 | 354 | 9.89 |
| Sep 15, 2022 | 9.76 | -1.01 | 39,281 | 10.1 | 9.76 | 391,819.17 | 323 | 10.1 |
| Sep 14, 2022 | 9.86 | -0.90 | 11,212 | 10.06 | 9.8 | 111,306.58 | 184 | 9.81 |
| Sep 13, 2022 | 9.95 | 0.30 | 11,714 | 9.97 | 9.81 | 115,953.3 | 105 | 9.9 |
| Sep 12, 2022 | 9.92 | -0.70 | 15,712 | 10 | 9.82 | 156,419.22 | 104 | 9.99 |
| Sep 9, 2022 | 9.99 | 2.15 | 32,617 | 10 | 9.78 | 323,438.49 | 172 | 9.78 |
| Sep 8, 2022 | 9.78 | 1.35 | 19,136 | 9.85 | 9.6 | 186,190.6 | 135 | 9.65 |
| Sep 7, 2022 | 9.65 | 0.52 | 18,424 | 9.65 | 9.4 | 175,339.68 | 150 | 9.47 |
| Sep 6, 2022 | 9.6 | 0.42 | 2,830 | 9.72 | 9.55 | 27,165.51 | 33 | 9.72 |
| Sep 5, 2022 | 9.56 | 1.27 | 6,411 | 9.56 | 9.33 | 60,823.46 | 84 | 9.44 |
| Sep 2, 2022 | 9.44 | -2.18 | 3,671 | 9.6 | 9.44 | 34,981.54 | 70 | 9.6 |
| Sep 1, 2022 | 9.65 | 0.21 | 39,244 | 9.65 | 9.45 | 373,589.04 | 133 | 9.6 |
| Aug 31, 2022 | 9.63 | -0.52 | 16,578 | 9.7 | 9.45 | 159,071.29 | 119 | 9.52 |
| Aug 30, 2022 | 9.68 | -0.21 | 16,264 | 9.7 | 9.5 | 155,901.87 | 121 | 9.65 |
| Aug 29, 2022 | 9.7 | -1.02 | 18,732 | 9.7 | 9.41 | 178,635.68 | 148 | 9.42 |
| Aug 26, 2022 | 9.8 | 1.03 | 16,175 | 9.8 | 9.62 | 157,849.34 | 132 | 9.8 |
| Aug 25, 2022 | 9.7 | 3.19 | 8,907 | 9.73 | 9.45 | 85,378.99 | 141 | 9.51 |
| Aug 24, 2022 | 9.4 | -1.05 | 32,958 | 9.5 | 9.39 | 311,471.55 | 156 | 9.5 |
| Aug 23, 2022 | 9.5 | 0.11 | 21,283 | 9.5 | 9.4 | 201,181.12 | 155 | 9.43 |
| Aug 22, 2022 | 9.49 | -0.11 | 56,109 | 9.57 | 9.42 | 537,359.28 | 201 | 9.52 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Ρ ΕΝΕΡΓΕΙΑ 1 ΕΝΕΡΓΕΙΑΚΗ Α.Ε. - Πληροφοριακό Έγγραφο Ένταξης 25.07.2022 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 05072022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
